5 DAY PERFORMANCE
-12.18%
1 MONTH PERFORMANCE
+4.55%
3 MONTH PERFORMANCE
+167.24%
6 MONTH PERFORMANCE
+131.34%
YEAR-TO-DATE PERFORMANCE
+187.04%
1 YEAR PERFORMANCE
+137.55%
QuantaSing Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $6.00 | $6.20 (3.33%) | $6.20 | $5.78 | 331.23 K | $335.32 M |
| 05/29/2025 | $6.50 | $6.20 (-4.62%) | $6.50 | $6.07 | 303.73 K | $335.32 M |
| 05/28/2025 | $7.10 | $6.42 (-9.58%) | $7.10 | $6.30 | 410.20 K | $347.22 M |
| 05/27/2025 | $7.02 | $7.06 (0.57%) | $7.30 | $6.78 | 819.23 K | $381.83 M |
| 05/23/2025 | $6.49 | $6.29 (-3.08%) | $6.60 | $6.22 | 256.01 K | $340.19 M |
| 05/22/2025 | $7.16 | $6.62 (-7.54%) | $7.16 | $6.41 | 612.90 K | $358.03 M |
| 05/21/2025 | $7.14 | $7.15 (0.14%) | $7.46 | $6.85 | 603.22 K | $386.70 M |
| 05/20/2025 | $7.90 | $7.13 (-9.75%) | $7.90 | $6.97 | 618.70 K | $385.62 M |
| 05/19/2025 | $7.43 | $7.60 (2.29%) | $8.04 | $7.35 | 725.34 K | $411.03 M |
| 05/16/2025 | $7.55 | $7.34 (-2.78%) | $7.69 | $7.09 | 215.10 K | $396.97 M |
| 05/15/2025 | $7.23 | $7.37 (1.94%) | $7.71 | $7.01 | 907.47 K | $398.60 M |
| 05/14/2025 | $7.27 | $7.18 (-1.24%) | $7.42 | $7.00 | 365.14 K | $388.32 M |
| 05/13/2025 | $7.00 | $7.08 (1.14%) | $7.16 | $6.93 | 318.10 K | $382.91 M |
| 05/12/2025 | $7.08 | $6.89 (-2.68%) | $7.20 | $6.75 | 419.29 K | $372.64 M |
| 05/09/2025 | $6.89 | $6.70 (-2.76%) | $7.03 | $6.58 | 186.85 K | $362.36 M |
| 05/08/2025 | $6.42 | $6.81 (6.07%) | $6.83 | $6.26 | 374.32 K | $368.31 M |
| 05/07/2025 | $6.71 | $6.55 (-2.38%) | $7.15 | $6.31 | 467.84 K | $354.25 M |
| 05/06/2025 | $6.72 | $6.86 (2.08%) | $6.92 | $6.28 | 347.04 K | $371.01 M |
| 05/05/2025 | $6.29 | $6.78 (7.79%) | $6.95 | $6.14 | 403.65 K | $366.69 M |
| 05/02/2025 | $6.07 | $6.23 (2.64%) | $6.62 | $6.07 | 374.63 K | $336.94 M |
| 05/01/2025 | $6.04 | $5.93 (-1.82%) | $6.15 | $5.82 | 216.10 K | $320.72 M |
| 04/30/2025 | $6.01 | $6.17 (2.66%) | $6.28 | $5.88 | 302.04 K | $333.70 M |
| 04/29/2025 | $5.85 | $6.27 (7.18%) | $6.88 | $5.85 | 1.01 M | $339.10 M |
| 04/28/2025 | $5.78 | $5.79 (0.17%) | $6.39 | $5.51 | 1.01 M | $313.14 M |
| 04/25/2025 | $4.98 | $5.04 (1.2%) | $5.25 | $4.61 | 183.07 K | $272.58 M |
| 04/24/2025 | $5.07 | $4.89 (-3.55%) | $5.53 | $4.89 | 279.40 K | $264.47 M |
| 04/23/2025 | $4.81 | $5.16 (7.28%) | $5.20 | $4.81 | 580.20 K | $279.07 M |
| 04/22/2025 | $4.10 | $4.66 (13.66%) | $4.68 | $4.05 | 539.42 K | $252.03 M |
| 04/21/2025 | $4.25 | $3.88 (-8.71%) | $4.25 | $3.82 | 233.58 K | $209.84 M |
| 04/17/2025 | $4.09 | $4.28 (4.65%) | $4.40 | $4.09 | 185.10 K | $231.48 M |
| 04/16/2025 | $4.26 | $3.90 (-8.45%) | $4.26 | $3.88 | 231.80 K | $210.93 M |
| 04/15/2025 | $4.45 | $4.26 (-4.27%) | $4.50 | $4.09 | 179.82 K | $230.40 M |
| 04/14/2025 | $4.69 | $4.49 (-4.26%) | $4.73 | $4.33 | 454.60 K | $242.83 M |
| 04/11/2025 | $4.25 | $4.43 (4.24%) | $4.74 | $4.18 | 569.13 K | $239.59 M |
| 04/10/2025 | $3.85 | $4.09 (6.23%) | $4.40 | $3.85 | 271.05 K | $221.20 M |
| 04/09/2025 | $3.89 | $4.00 (2.83%) | $4.00 | $3.45 | 832.80 K | $216.33 M |
| 04/08/2025 | $4.97 | $4.17 (-16.1%) | $4.97 | $3.96 | 799.10 K | $225.53 M |
| 04/07/2025 | $3.70 | $4.35 (17.57%) | $5.10 | $3.68 | 1.43 M | $235.26 M |
| 04/04/2025 | $4.39 | $4.17 (-5.01%) | $4.73 | $3.85 | 1.72 M | $225.53 M |
| 04/03/2025 | $5.69 | $5.21 (-8.44%) | $5.84 | $5.10 | 1.22 M | $281.77 M |
| 04/02/2025 | $7.46 | $6.17 (-17.29%) | $7.96 | $4.63 | 9.19 M | $333.70 M |
| 04/01/2025 | $4.36 | $6.58 (50.92%) | $6.59 | $4.25 | 10.27 M | $355.87 M |
| 03/31/2025 | $4.25 | $4.02 (-5.41%) | $4.59 | $3.63 | 16.99 M | $217.42 M |
| 03/28/2025 | $3.25 | $3.42 (5.23%) | $3.66 | $3.06 | 623.64 K | $184.97 M |
| 03/27/2025 | $3.10 | $3.06 (-1.29%) | $3.47 | $2.96 | 522.18 K | $165.50 M |
| 03/26/2025 | $2.72 | $3.00 (10.29%) | $3.19 | $2.60 | 220.79 K | $162.25 M |
| 03/25/2025 | $2.71 | $2.70 (-0.37%) | $2.74 | $2.61 | 98.80 K | $146.03 M |
| 03/24/2025 | $2.93 | $2.70 (-7.85%) | $2.93 | $2.56 | 137.73 K | $146.03 M |
| 03/21/2025 | $2.62 | $2.74 (4.58%) | $2.74 | $2.50 | 134.40 K | $148.19 M |
| 03/20/2025 | $2.60 | $2.62 (0.77%) | $2.64 | $2.50 | 94.41 K | $141.70 M |
| 03/19/2025 | $2.71 | $2.67 (-1.48%) | $2.71 | $2.60 | 78.10 K | $144.40 M |
| 03/18/2025 | $2.82 | $2.70 (-4.26%) | $2.83 | $2.68 | 40.64 K | $146.03 M |
| 03/17/2025 | $2.88 | $2.80 (-2.78%) | $2.89 | $2.69 | 127.80 K | $151.43 M |
| 03/14/2025 | $2.73 | $2.76 (1.1%) | $2.79 | $2.58 | 66.60 K | $149.27 M |
| 03/13/2025 | $2.87 | $2.75 (-4.18%) | $2.87 | $2.70 | 69.27 K | $148.73 M |
| 03/12/2025 | $2.61 | $2.85 (9.2%) | $3.00 | $2.60 | 218.03 K | $154.14 M |
| 03/11/2025 | $2.77 | $2.59 (-6.5%) | $2.77 | $2.46 | 180.70 K | $140.08 M |
| 03/10/2025 | $2.52 | $2.66 (5.56%) | $2.70 | $2.41 | 83.20 K | $143.86 M |
| 03/07/2025 | $2.33 | $2.47 (6.01%) | $2.55 | $2.33 | 55.20 K | $133.59 M |
| 03/06/2025 | $2.32 | $2.37 (2.16%) | $2.37 | $2.25 | 67.10 K | $128.18 M |
| 03/05/2025 | $2.31 | $2.31 (0%) | $2.36 | $2.26 | 70.70 K | $124.93 M |
| 03/04/2025 | $2.31 | $2.38 (3.03%) | $2.42 | $2.15 | 87.50 K | $128.72 M |
| 03/03/2025 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.30 | 54.90 K | $124.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
